Gray Television (NY: GTN )

11.44 -0.26 (-2.22%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.35 10.35 10.17 10.31 125,673 -0.04(-0.38%)
Sep 29, 2005 10.10 10.36 9.955 10.34 68,951 +0.29(+2.90%)
Sep 28, 2005 10.27 10.27 9.829 10.05 440,629 -0.21(-2.09%)
Sep 27, 2005 10.44 10.49 10.22 10.27 83,234 -0.13(-1.22%)
Sep 26, 2005 10.41 10.41 10.27 10.39 151,055 +0.03(+0.28%)
Sep 23, 2005 10.36 10.41 10.25 10.36 113,753 +0.10(+0.95%)
Sep 22, 2005 10.41 10.51 10.18 10.27 227,610 -0.15(-1.40%)
Sep 21, 2005 10.75 10.75 10.41 10.41 128,756 -0.39(-3.60%)
Sep 20, 2005 11.09 11.20 10.59 10.80 220,725 -0.34(-3.06%)
Sep 19, 2005 11.29 11.33 11.05 11.14 98,134 -0.15(-1.29%)
Sep 16, 2005 11.46 11.47 11.21 11.29 381,029 -0.08(-0.68%)
Sep 15, 2005 11.39 11.42 11.31 11.37 149,924 -0.04(-0.34%)
Sep 14, 2005 11.76 11.92 11.27 11.41 128,756 -0.32(-2.74%)
Sep 13, 2005 11.87 11.88 11.72 11.73 67,409 -0.23(-1.95%)
Sep 12, 2005 11.92 12.07 11.78 11.96 118,480 +0.05(+0.41%)
Sep 09, 2005 11.76 11.97 11.75 11.91 132,558 +0.09(+0.74%)
Sep 08, 2005 11.93 12.04 11.81 11.82 84,775 -0.19(-1.62%)
Sep 07, 2005 11.99 12.16 11.98 12.02 86,522 -0.07(-0.56%)
Sep 06, 2005 12.01 12.16 12.01 12.09 108,307 +0.18(+1.47%)
Sep 02, 2005 12.09 12.16 11.90 11.91 139,032 -0.10(-0.81%)
Sep 01, 2005 12.13 12.30 11.98 12.01 196,166 +0.04(+0.32%)
Aug 31, 2005 11.95 12.04 11.81 11.97 166,058 +0.10(+0.82%)
Aug 30, 2005 11.64 11.92 11.56 11.87 142,218 +0.25(+2.18%)
Aug 29, 2005 11.26 11.63 11.21 11.62 180,547 +0.31(+2.75%)
Aug 26, 2005 11.29 11.44 11.27 11.31 163,078 +0.01(+0.09%)
Aug 25, 2005 11.31 11.37 11.05 11.30 69,773 +0.06(+0.52%)
Aug 24, 2005 10.80 11.33 10.79 11.24 149,411 +0.39(+3.59%)
Aug 23, 2005 10.79 10.99 10.75 10.85 351,331 +0.06(+0.54%)
Aug 22, 2005 10.94 11.07 10.74 10.79 387,092 -0.11(-0.98%)
Aug 19, 2005 12.74 12.74 10.51 10.90 2,068,635 -1.92(-14.96%)
Aug 18, 2005 12.85 12.91 12.61 12.82 92,585 -0.10(-0.75%)
Aug 17, 2005 12.69 12.91 12.53 12.91 56,825 +0.18(+1.37%)
Aug 16, 2005 12.94 12.94 12.66 12.74 72,650 -0.29(-2.24%)
Aug 15, 2005 12.80 13.03 12.65 13.03 52,817 +0.18(+1.44%)
Aug 12, 2005 12.88 12.88 12.59 12.85 77,069 -0.10(-0.75%)
Aug 11, 2005 12.68 12.97 12.68 12.94 62,580 +0.18(+1.37%)
Aug 10, 2005 12.65 12.93 12.62 12.77 252,683 +0.09(+0.69%)
Aug 09, 2005 12.67 12.78 12.57 12.68 342,803 +0.01(+0.08%)
Aug 08, 2005 12.75 12.83 12.64 12.67 117,350 -0.06(-0.46%)
Aug 05, 2005 12.82 12.87 12.73 12.73 151,260 -0.09(-0.68%)
Aug 04, 2005 12.81 12.84 12.61 12.82 89,194 -0.03(-0.23%)
Aug 03, 2005 13.19 13.23 12.81 12.85 77,993 -0.29(-2.22%)
Aug 02, 2005 12.54 13.14 12.54 13.14 179,827 +0.59(+4.73%)
Aug 01, 2005 12.43 12.60 12.43 12.54 90,119 +0.04(+0.31%)
Jul 29, 2005 12.43 12.66 12.41 12.51 122,899 +0.10(+0.78%)
Jul 28, 2005 12.55 12.55 12.35 12.41 538,352 -0.05(-0.39%)
Jul 27, 2005 12.49 12.57 12.33 12.46 123,926 -0.09(-0.70%)
Jul 26, 2005 12.60 12.84 12.52 12.54 104,300 -0.10(-0.77%)
Jul 25, 2005 12.85 12.86 12.56 12.64 56,311 -0.22(-1.74%)
Jul 22, 2005 12.55 12.87 12.47 12.87 75,733 +0.36(+2.88%)
Jul 21, 2005 12.65 12.68 12.46 12.51 73,472 -0.15(-1.15%)
Jul 20, 2005 12.60 12.71 12.51 12.65 91,455 -0.04(-0.31%)
Jul 19, 2005 12.66 12.77 12.55 12.69 85,084 +0.08(+0.62%)
Jul 18, 2005 12.62 12.68 12.46 12.61 81,898 -0.01(-0.08%)
Jul 15, 2005 12.54 12.80 12.46 12.62 191,644 +0.02(+0.15%)
Jul 14, 2005 12.65 12.80 12.53 12.60 278,373 -0.05(-0.38%)
Jul 13, 2005 12.56 12.70 12.48 12.65 137,696 +0.14(+1.09%)
Jul 12, 2005 12.55 12.66 12.43 12.51 141,190 -0.13(-1.00%)
Jul 11, 2005 12.50 12.66 12.48 12.64 213,224 +0.24(+1.96%)
Jul 08, 2005 12.32 12.58 12.22 12.40 211,374 +0.04(+0.31%)
Jul 07, 2005 12.10 12.44 12.10 12.36 238,913 -0.08(-0.63%)
Jul 06, 2005 12.31 12.60 11.93 12.44 627,444 +0.03(+0.24%)
Jul 05, 2005 11.98 12.43 11.93 12.41 191,131 +0.47(+3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.